Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.270 -0.080 (-3.40%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.75 12.90 12.72 12.81 847,493 +0.03(+0.20%)
Feb 25, 2005 12.61 12.80 12.50 12.78 1,012,742 +0.11(+0.90%)
Feb 24, 2005 12.81 12.99 12.60 12.67 1,677,517 -0.15(-1.16%)
Feb 23, 2005 12.80 12.86 12.69 12.81 805,000 +0.01(+0.08%)
Feb 22, 2005 12.38 12.92 12.38 12.80 1,876,760 +0.44(+3.60%)
Feb 18, 2005 12.07 12.67 11.86 12.36 3,790,348 -0.33(-2.59%)
Feb 17, 2005 13.49 14.72 12.58 12.69 4,480,147 -0.64(-4.77%)
Feb 16, 2005 12.71 13.56 12.66 13.32 1,435,781 +0.72(+5.68%)
Feb 15, 2005 12.67 12.71 12.50 12.61 718,126 -0.06(-0.45%)
Feb 14, 2005 12.66 12.71 12.62 12.66 569,402 +0.02(+0.18%)
Feb 11, 2005 12.62 12.73 12.18 12.64 1,193,100 +0.02(+0.13%)
Feb 10, 2005 12.35 12.63 12.35 12.62 833,329 +0.38(+3.11%)
Feb 09, 2005 12.20 12.26 12.07 12.24 625,114 +0.10(+0.78%)
Feb 08, 2005 11.81 12.18 11.81 12.15 654,859 +0.35(+2.98%)
Feb 07, 2005 11.97 12.03 11.76 11.80 762,507 -0.07(-0.55%)
Feb 04, 2005 11.81 11.86 11.66 11.86 559,487 +0.16(+1.39%)
Feb 03, 2005 11.79 11.81 11.44 11.70 715,293 -0.04(-0.36%)
Feb 02, 2005 11.43 11.78 11.43 11.74 959,390 +0.34(+2.97%)
Feb 01, 2005 11.39 11.43 11.32 11.40 806,417 +0.21(+1.85%)
Jan 31, 2005 11.02 11.24 10.97 11.19 1,008,965 +0.07(+0.59%)
Jan 28, 2005 11.39 11.39 10.99 11.13 1,443,807 -0.22(-1.98%)
Jan 27, 2005 11.27 11.41 11.26 11.35 699,713 +0.13(+1.19%)
Jan 26, 2005 11.20 11.23 10.99 11.22 1,090,645 +0.04(+0.36%)
Jan 25, 2005 10.89 11.25 10.85 11.18 1,268,643 +0.27(+2.49%)
Jan 24, 2005 10.72 10.97 10.72 10.91 1,276,669 +0.27(+2.57%)
Jan 21, 2005 10.56 10.66 10.55 10.63 1,497,159 +0.16(+1.52%)
Jan 20, 2005 10.56 10.56 10.29 10.48 916,425 -0.07(-0.68%)
Jan 19, 2005 10.49 10.59 10.48 10.55 1,164,772 +0.06(+0.61%)
Jan 18, 2005 10.47 10.54 10.42 10.48 1,393,760 +0.08(+0.79%)
Jan 14, 2005 10.29 10.41 10.28 10.40 644,472 +0.13(+1.26%)
Jan 13, 2005 10.15 10.44 10.14 10.27 1,387,150 +0.14(+1.36%)
Jan 12, 2005 9.881 10.19 9.828 10.13 1,265,338 -0.11(-1.05%)
Jan 11, 2005 10.47 10.49 10.20 10.24 2,115,664 -0.15(-1.41%)
Jan 10, 2005 10.41 10.55 10.37 10.39 2,400,837 +0.19(+1.87%)
Jan 07, 2005 10.53 10.54 10.12 10.20 1,543,429 -0.30(-2.83%)
Jan 06, 2005 10.07 10.51 10.02 10.49 1,001,411 +0.42(+4.18%)
Jan 05, 2005 10.17 10.23 10.04 10.07 757,314 -0.05(-0.48%)
Jan 04, 2005 10.07 10.28 10.06 10.12 857,408 +0.07(+0.72%)
Jan 03, 2005 10.23 10.23 10.04 10.05 910,288 -0.18(-1.76%)
Dec 31, 2004 10.21 10.32 10.20 10.23 478,751 +0.04(+0.44%)
Dec 30, 2004 10.23 10.27 10.09 10.19 509,440 -0.04(-0.41%)
Dec 29, 2004 10.10 10.24 10.02 10.23 767,701 +0.14(+1.41%)
Dec 28, 2004 9.819 10.09 9.819 10.09 723,320 +0.29(+2.94%)
Dec 27, 2004 10.06 10.10 9.711 9.798 2,053,341 -0.41(-4.04%)
Dec 23, 2004 10.17 10.29 10.17 10.21 626,059 +0.02(+0.21%)
Dec 22, 2004 10.49 10.54 10.06 10.19 1,429,643 -0.33(-3.10%)
Dec 21, 2004 10.44 10.54 10.44 10.52 480,639 +0.07(+0.71%)
Dec 20, 2004 10.54 10.57 10.40 10.44 580,261 -0.08(-0.77%)
Dec 17, 2004 10.36 10.54 10.30 10.52 940,505 +0.23(+2.22%)
Dec 16, 2004 10.26 10.34 10.21 10.29 739,845 +0.03(+0.31%)
Dec 15, 2004 10.04 10.38 10.01 10.26 1,020,769 +0.26(+2.58%)
Dec 14, 2004 9.876 10.02 9.870 10.00 830,496 +0.17(+1.72%)
Dec 13, 2004 9.514 9.838 9.514 9.834 891,874 +0.34(+3.59%)
Dec 10, 2004 9.766 9.828 9.425 9.493 1,186,962 -0.22(-2.27%)
Dec 09, 2004 9.662 9.739 9.660 9.713 708,211 +0.10(+1.01%)
Dec 08, 2004 9.362 9.690 9.313 9.616 1,439,558 +0.03(+0.33%)
Dec 07, 2004 9.728 9.728 9.563 9.584 882,431 -0.14(-1.48%)
Dec 06, 2004 9.764 9.976 9.692 9.728 1,381,957 +0.02(+0.22%)
Dec 03, 2004 9.224 9.709 9.213 9.707 1,711,983 +0.23(+2.44%)
Dec 02, 2004 9.933 9.955 9.340 9.476 3,383,363 -0.61(-6.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.